(Login BolsaPT & Canal Forex) |
|
 Masco Corporation - [Ticker: MAS] |     | | Última Trade | 31,413 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --1.12 (+0.97%) | Capitalização Bolsista | 0 | | Bid / Ask | 39,370 x 900 - 39,380 x 1.500 | EPS | 0,00 | | Abertura | 32,180 | PER | 0,00% | | Máximo | 32,425 | Pagamento Dividendo | | | Mínimo | 31,345 | Data Ex-Dividendo | | | Fecho Anterior | 32,530 | Yield | | | Volume | 476.948 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para MAS de 2000-01-01 a 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 21,44 | 22,91 | 21,00 | 22,91 | 2.826.500 | | 2002-07-25 | 00:00:00 | 22,94 | 23,61 | 22,00 | 23,12 | 3.682.500 | | 2002-07-26 | 00:00:00 | 23,44 | 23,50 | 22,76 | 23,10 | 2.776.900 | | 2002-07-29 | 00:00:00 | 23,55 | 24,13 | 23,35 | 24,08 | 2.380.200 | | 2002-07-30 | 00:00:00 | 24,08 | 24,30 | 23,25 | 23,79 | 1.491.100 | | 2002-07-31 | 00:00:00 | 23,94 | 24,30 | 23,66 | 24,20 | 2.887.900 | | 2002-08-01 | 00:00:00 | 23,70 | 24,03 | 23,11 | 23,28 | 2.651.100 | | 2002-08-02 | 00:00:00 | 23,35 | 23,65 | 22,29 | 22,55 | 1.719.600 | | 2002-08-05 | 00:00:00 | 22,55 | 22,77 | 21,87 | 22,05 | 1.322.200 | | 2002-08-06 | 00:00:00 | 22,55 | 23,60 | 22,55 | 23,18 | 1.706.400 | | 2002-08-07 | 00:00:00 | 23,40 | 23,57 | 22,46 | 23,26 | 1.486.100 | | 2002-08-08 | 00:00:00 | 23,30 | 24,20 | 22,80 | 24,10 | 1.509.800 | | 2002-08-09 | 00:00:00 | 24,10 | 24,30 | 23,52 | 24,04 | 1.154.200 | | 2002-08-12 | 00:00:00 | 23,60 | 23,81 | 23,30 | 23,65 | 669.800 | | 2002-08-13 | 00:00:00 | 23,65 | 23,88 | 23,15 | 23,26 | 1.586.800 | | 2002-08-14 | 00:00:00 | 23,19 | 23,95 | 22,77 | 23,90 | 1.382.300 | | 2002-08-15 | 00:00:00 | 23,95 | 24,61 | 23,73 | 24,44 | 1.606.100 | | 2002-08-16 | 00:00:00 | 24,10 | 24,31 | 23,65 | 23,83 | 1.905.300 | | 2002-08-19 | 00:00:00 | 24,00 | 24,52 | 23,71 | 24,11 | 2.194.800 | | 2002-08-20 | 00:00:00 | 24,11 | 24,29 | 23,71 | 23,87 | 1.466.800 | | 2002-08-21 | 00:00:00 | 24,08 | 24,20 | 23,40 | 23,81 | 1.512.400 | | 2002-08-22 | 00:00:00 | 23,95 | 24,98 | 23,80 | 24,88 | 2.198.900 | | 2002-08-23 | 00:00:00 | 24,89 | 24,96 | 24,30 | 24,37 | 1.157.800 | | 2002-08-26 | 00:00:00 | 24,60 | 24,78 | 24,08 | 24,68 | 951.000 | | 2002-08-27 | 00:00:00 | 24,90 | 24,98 | 24,25 | 24,41 | 1.295.600 | | 2002-08-28 | 00:00:00 | 24,25 | 24,25 | 24,25 | 24,25 | 1.124.500 | | 2002-08-29 | 00:00:00 | 24,25 | 24,25 | 23,70 | 23,84 | 1.064.900 | | 2002-08-30 | 00:00:00 | 23,85 | 24,40 | 23,62 | 24,16 | 1.594.600 | | 2002-09-03 | 00:00:00 | 24,16 | 24,16 | 23,10 | 23,20 | 1.764.400 | | 2002-09-04 | 00:00:00 | 23,25 | 23,70 | 23,08 | 23,58 | 1.409.700 | | 2002-09-05 | 00:00:00 | 23,08 | 23,70 | 23,08 | 23,48 | 1.933.000 | | 2002-09-06 | 00:00:00 | 23,68 | 23,90 | 23,25 | 23,68 | 1.192.800 | | 2002-09-09 | 00:00:00 | 23,43 | 24,02 | 23,33 | 23,86 | 1.047.000 | | 2002-09-10 | 00:00:00 | 23,81 | 24,07 | 23,70 | 24,07 | 656.400 | | 2002-09-11 | 00:00:00 | 24,65 | 24,65 | 24,15 | 24,32 | 701.500 | | 2002-09-12 | 00:00:00 | 24,05 | 24,15 | 23,78 | 23,88 | 2.117.100 | | 2002-09-13 | 00:00:00 | 23,88 | 24,10 | 23,53 | 24,04 | 1.653.600 | | 2002-09-16 | 00:00:00 | 23,90 | 24,50 | 23,86 | 24,45 | 1.451.000 | | 2002-09-17 | 00:00:00 | 24,70 | 24,93 | 24,08 | 24,34 | 2.303.800 | | 2002-09-18 | 00:00:00 | 24,33 | 24,57 | 23,86 | 24,31 | 1.434.000 | | 2002-09-19 | 00:00:00 | 23,50 | 23,60 | 19,00 | 20,43 | 14.855.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
